Orca Historical Data

ORCA Page 3
Download
Date Close Price change Market cap Trading volume
Jan 1, 2026 $ 1.1
+2.85%
$ 82.73 million $ 5.18 million
Dec 31, 2025 $ 1.08
-2.06%
$ 80.44 million $ 5.99 million
Dec 30, 2025 $ 1.1
-0.69%
$ 82.54 million $ 5.06 million
Dec 29, 2025 $ 1.11
-1.88%
$ 82.84 million $ 6.76 million
Dec 28, 2025 $ 1.13
-0.81%
$ 84.77 million $ 5.51 million
Dec 27, 2025 $ 1.13
+1.65%
$ 85.45 million $ 4.5 million
Dec 26, 2025 $ 1.11
+0.02%
$ 83.3 million $ 5.67 million
Dec 25, 2025 $ 1.13
+0.51%
$ 83.03 million $ 4.83 million
Dec 24, 2025 $ 1.13
-0.68%
$ 83.94 million $ 5.99 million
Dec 23, 2025 $ 1.13
-1.22%
$ 85.14 million $ 16.89 million
Dec 22, 2025 $ 1.14
+5.12%
$ 85.81 million $ 38.72 million
Dec 21, 2025 $ 1.09
+0.21%
$ 81.4 million $ 8.51 million
Dec 20, 2025 $ 1.08
-1.04%
$ 81.22 million $ 4.89 million
Dec 19, 2025 $ 1.1
+4.59%
$ 82 million $ 5.75 million
Dec 18, 2025 $ 1.06
-4.48%
$ 78.61 million $ 10.49 million
Dec 17, 2025 $ 1.1
+0.77%
$ 83.14 million $ 16.2 million
Dec 16, 2025 $ 1.08
+2.49%
$ 82.13 million $ 20.73 million
Dec 15, 2025 $ 1.04
-4.15%
$ 79.26 million $ 6.06 million
Dec 14, 2025 $ 1.09
-5.55%
$ 81.39 million $ 4.36 million
Dec 13, 2025 $ 1.14
-0.57%
$ 86.4 million $ 3.84 million
Dec 12, 2025 $ 1.14
-2.22%
$ 85.85 million $ 11.01 million
Dec 11, 2025 $ 1.17
-5.73%
$ 87.83 million $ 7.62 million
Dec 10, 2025 $ 1.24
-3.18%
$ 93.16 million $ 5.79 million
Dec 9, 2025 $ 1.28
+1.10%
$ 96.23 million $ 6.71 million
Dec 8, 2025 $ 1.27
-0.62%
$ 95.18 million $ 6.13 million
Dec 7, 2025 $ 1.28
-2.84%
$ 95.74 million $ 10.43 million
Dec 6, 2025 $ 1.31
+2.13%
$ 98.57 million $ 22.39 million
Dec 5, 2025 $ 1.29
-7.82%
$ 96.52 million $ 13.87 million
Dec 4, 2025 $ 1.4
+5.72%
$ 104.73 million $ 33.11 million
Dec 3, 2025 $ 1.32
+0.48%
$ 99.12 million $ 16.55 million
Dec 2, 2025 $ 1.31
+4.31%
$ 98.57 million $ 48.62 million
Dec 1, 2025 $ 1.26
-2.45%
$ 75.41 million $ 25.7 million
Nov 30, 2025 $ 1.31
-7.98%
$ 77.3 million $ 46.1 million
Nov 29, 2025 $ 1.45
+6.56%
$ 84.94 million $ 77.38 million
Nov 28, 2025 $ 1.35
-4.46%
$ 81.5 million $ 60.33 million
Nov 27, 2025 $ 1.39
+26.18%
$ 84.66 million $ 229.91 million
Nov 26, 2025 $ 1.1
+0.31%
$ 66.15 million $ 6.79 million
Nov 25, 2025 $ 1.09
-1.94%
$ 65.49 million $ 6.57 million
Nov 24, 2025 $ 1.12
+3.40%
$ 66.81 million $ 6.13 million
Nov 23, 2025 $ 1.09
+1.37%
$ 64.69 million $ 4.66 million
Nov 22, 2025 $ 1.09
-2.89%
$ 64.52 million $ 10.83 million
Nov 21, 2025 $ 1.1
-2.89%
$ 66.93 million $ 14.63 million
Nov 20, 2025 $ 1.15
-1.56%
$ 67.83 million $ 8.48 million
Nov 19, 2025 $ 1.17
-3.49%
$ 70.24 million $ 7.48 million
Nov 18, 2025 $ 1.22
+0.86%
$ 72.87 million $ 6.6 million
Nov 17, 2025 $ 1.21
-3.02%
$ 72.68 million $ 6.3 million
Nov 16, 2025 $ 1.25
-3.85%
$ 74.94 million $ 5.84 million
Nov 15, 2025 $ 1.3
+1.13%
$ 78 million $ 5.05 million
Nov 14, 2025 $ 1.29
-3.08%
$ 77.1 million $ 9.47 million
Nov 13, 2025 $ 1.34
-5.39%
$ 79.86 million $ 11.78 million